Dimensional US Large Cap Value ETF (DFLV)

DFLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	32.94	33.10	32.89	32.81	-	-0.67%	938,297
Oct 28, 2025	33.16	33.23	33.03	33.03	33.03	-0.57%	1,081,774
Oct 27, 2025	33.19	33.25	33.11	33.22	33.22	0.39%	816,969
Oct 24, 2025	33.11	33.21	33.07	33.09	33.09	0.42%	598,326
Oct 23, 2025	32.89	32.99	32.80	32.95	32.95	0.40%	518,835
Oct 22, 2025	32.90	32.97	32.66	32.82	32.82	-0.39%	916,039
Oct 21, 2025	32.90	33.07	32.83	32.95	32.95	0.33%	468,754
Oct 20, 2025	32.63	32.89	32.63	32.84	32.84	1.14%	461,324
Oct 17, 2025	32.37	32.55	32.32	32.47	32.47	0.34%	686,660
Oct 16, 2025	32.80	32.80	32.27	32.36	32.36	-1.10%	840,120
Oct 15, 2025	32.84	32.99	32.46	32.72	32.72	0.12%	685,029
Oct 14, 2025	32.16	32.85	32.15	32.68	32.68	0.86%	499,004
Oct 13, 2025	32.32	32.51	32.28	32.40	32.40	1.00%	406,912
Oct 10, 2025	32.91	32.95	32.07	32.08	32.08	-2.34%	968,729
Oct 9, 2025	33.12	33.24	32.78	32.85	32.85	-0.73%	650,698
Oct 8, 2025	33.11	33.18	32.93	33.09	33.09	0.24%	857,579
Oct 7, 2025	33.16	33.23	32.92	33.01	33.01	-0.39%	640,164
Oct 6, 2025	33.29	33.29	33.09	33.14	33.14	0.06%	856,866
Oct 3, 2025	32.94	33.25	32.94	33.12	33.12	0.73%	864,862
Oct 2, 2025	32.86	32.98	32.74	32.88	32.88	0.03%	647,687
Oct 1, 2025	32.82	32.93	32.77	32.87	32.87	-0.09%	657,314
Sep 30, 2025	32.77	32.92	32.64	32.90	32.90	0.27%	1,055,743
Sep 29, 2025	32.94	32.94	32.69	32.81	32.81	0.03%	614,419
Sep 26, 2025	32.63	32.84	32.60	32.80	32.80	0.99%	1,913,332
Sep 25, 2025	32.56	32.58	32.38	32.48	32.48	-0.46%	942,349
Sep 24, 2025	32.71	32.84	32.61	32.63	32.63	-0.24%	759,714
Sep 23, 2025	32.63	32.97	32.63	32.71	32.71	-0.09%	1,456,151
Sep 22, 2025	32.62	32.81	32.61	32.74	32.60	-0.12%	1,233,185
Sep 19, 2025	32.93	32.93	32.67	32.78	32.64	-0.24%	853,722
Sep 18, 2025	32.75	32.95	32.71	32.86	32.72	0.40%	1,395,950
Sep 17, 2025	32.62	32.99	32.51	32.73	32.59	0.37%	1,183,520
Sep 16, 2025	32.68	32.71	32.48	32.61	32.47	0.03%	795,617
Sep 15, 2025	32.72	32.77	32.58	32.60	32.46	-0.24%	690,518
Sep 12, 2025	32.86	32.93	32.68	32.68	32.54	-0.70%	830,525
Sep 11, 2025	32.49	32.92	32.49	32.91	32.76	1.45%	966,406
Sep 10, 2025	32.41	32.56	32.29	32.44	32.30	0.09%	991,090
Sep 9, 2025	32.39	32.51	32.36	32.41	32.27	0.03%	1,416,270
Sep 8, 2025	32.43	32.43	32.18	32.40	32.26	-0.09%	1,133,319
Sep 5, 2025	32.57	32.74	32.31	32.43	32.29	-0.40%	1,025,311
Sep 4, 2025	32.35	32.58	32.23	32.56	32.42	0.77%	773,491
Sep 3, 2025	32.39	32.50	32.18	32.31	32.17	-0.46%	716,383
Sep 2, 2025	32.39	32.47	32.20	32.46	32.32	-0.52%	678,796
Aug 29, 2025	32.59	32.72	32.49	32.63	32.49	0.12%	923,884
Aug 28, 2025	32.63	32.63	32.43	32.59	32.45	0.06%	849,607
Aug 27, 2025	32.37	32.60	32.37	32.57	32.43	0.49%	666,443
Aug 26, 2025	32.31	32.44	32.28	32.41	32.27	0.19%	787,088
Aug 25, 2025	32.49	32.57	32.35	32.35	32.21	-0.58%	555,526
Aug 22, 2025	32.15	32.63	32.15	32.54	32.40	1.78%	744,815
Aug 21, 2025	31.98	32.07	31.84	31.97	31.83	-0.25%	646,486
Aug 20, 2025	32.02	32.11	31.91	32.05	31.91	0.12%	771,816

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.